*ST国华 sz.000004
2.76
nan%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.08 | 9.54 | 9.08 | 9.54 | +4.95% | 0.70 | 5.95% |
| 2025-05-23 | 9.51 | 9.53 | 8.96 | 9.09 | -3.30% | 0.93 | 8.00% |
| 2025-05-22 | 9.59 | 9.90 | 9.14 | 9.40 | -0.74% | 1.28 | 10.53% |
| 2025-05-21 | 9.00 | 9.47 | 8.88 | 9.47 | +4.99% | 1.16 | 9.91% |
| 2025-05-20 | 8.70 | 9.02 | 8.66 | 9.02 | +5.01% | 1.09 | 9.69% |
| 2025-05-19 | 8.45 | 8.66 | 8.30 | 8.59 | +3.87% | 0.89 | 8.29% |
| 2025-05-16 | 8.60 | 8.74 | 8.27 | 8.27 | -4.94% | 1.38 | 13.06% |
| 2025-05-15 | 8.65 | 8.90 | 8.50 | 8.70 | +2.59% | 1.22 | 11.00% |
| 2025-05-14 | 8.76 | 8.95 | 8.32 | 8.48 | -0.59% | 1.27 | 11.69% |
| 2025-05-13 | 8.46 | 8.53 | 8.19 | 8.53 | +5.05% | 1.24 | 11.60% |
| 2025-05-12 | 7.80 | 8.12 | 7.80 | 8.12 | +5.05% | 0.68 | 6.72% |
| 2025-05-09 | 7.57 | 7.86 | 7.56 | 7.73 | +3.20% | 1.23 | 12.55% |
| 2025-05-08 | 7.50 | 7.82 | 7.37 | 7.49 | -3.10% | 1.24 | 12.99% |
| 2025-05-07 | 7.19 | 7.90 | 7.19 | 7.73 | +2.11% | 2.12 | 23.05% |
| 2025-05-06 | 7.57 | 7.57 | 7.57 | 7.57 | -5.02% | 0.07 | 0.73% |